Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.76 | 18.76 | 18.73 | 18.73 | 493 | -0.04(-0.19%) |
May 30, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 149 | +0.00(+0.00%) |
May 26, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 172 | +0.00(+0.00%) |
May 25, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 1,206 | +0.06(+0.30%) |
May 24, 2017 | 18.91 | 18.91 | 18.63 | 18.71 | 845 | +0.15(+0.82%) |
May 23, 2017 | 18.60 | 18.62 | 18.56 | 18.56 | 1,343 | -0.03(-0.17%) |
May 22, 2017 | 18.55 | 18.59 | 18.55 | 18.59 | 1,357 | +0.20(+1.07%) |
May 19, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | +0.00(+0.00%) |
May 18, 2017 | 18.36 | 18.39 | 18.35 | 18.39 | 5,468 | +0.01(+0.08%) |
May 17, 2017 | 18.35 | 18.37 | 18.35 | 18.37 | 3,485 | -0.26(-1.40%) |
May 16, 2017 | 18.66 | 18.66 | 18.64 | 18.64 | 10,509 | -0.01(-0.04%) |
May 15, 2017 | 18.66 | 18.66 | 18.64 | 18.64 | 9,508 | +0.05(+0.27%) |
May 12, 2017 | 18.59 | 18.61 | 18.59 | 18.59 | 722 | -0.42(-2.20%) |
May 11, 2017 | 18.57 | 19.01 | 18.57 | 19.01 | 9,344 | +0.37(+1.97%) |
May 10, 2017 | 18.64 | 18.64 | 18.64 | 18.64 | 152 | -0.06(-0.33%) |
May 09, 2017 | 18.71 | 18.72 | 18.71 | 18.71 | 1,336 | +0.01(+0.07%) |
May 08, 2017 | 18.74 | 18.74 | 18.69 | 18.69 | 6,397 | -0.01(-0.08%) |
May 05, 2017 | 18.60 | 18.71 | 18.60 | 18.71 | 1,293 | +0.08(+0.46%) |
May 04, 2017 | 18.64 | 18.69 | 18.62 | 18.62 | 4,105 | -0.04(-0.23%) |
May 03, 2017 | 18.65 | 18.66 | 18.63 | 18.66 | 2,738 | +0.04(+0.19%) |
May 02, 2017 | 18.63 | 18.63 | 18.63 | 18.63 | 4,568 | -0.03(-0.14%) |
May 01, 2017 | 18.66 | 18.66 | 18.66 | 18.66 | 492 | +0.01(+0.05%) |
Apr 28, 2017 | 18.65 | 18.65 | 18.65 | 18.65 | 162 | -0.06(-0.33%) |
Apr 27, 2017 | 18.71 | 18.71 | 18.71 | 18.71 | 15,931 | -0.05(-0.26%) |
Apr 26, 2017 | 18.74 | 18.76 | 18.74 | 18.76 | 9,080 | -0.03(-0.15%) |
Apr 25, 2017 | 18.78 | 18.79 | 18.78 | 18.79 | 9,671 | +0.17(+0.91%) |
Apr 24, 2017 | 18.62 | 18.62 | 18.62 | 18.62 | 141 | +0.18(+0.96%) |
Apr 21, 2017 | 18.44 | 18.46 | 18.44 | 18.44 | 1,826 | -0.01(-0.08%) |
Apr 20, 2017 | 18.40 | 18.49 | 18.38 | 18.45 | 8,299 | +0.10(+0.54%) |
Apr 19, 2017 | 18.35 | 18.35 | 18.35 | 18.35 | 1,131 | -0.06(-0.31%) |
Apr 18, 2017 | 18.35 | 18.41 | 18.35 | 18.41 | 1,720 | +0.02(+0.13%) |
Apr 17, 2017 | 18.14 | 18.39 | 18.14 | 18.39 | 2,966 | +0.07(+0.37%) |
Apr 13, 2017 | 18.33 | 18.33 | 18.32 | 18.32 | 1,583 | -0.07(-0.40%) |
Apr 12, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 253 | -0.05(-0.26%) |
Apr 11, 2017 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
Apr 10, 2017 | 18.44 | 18.44 | 18.44 | 18.44 | 708 | -0.05(-0.30%) |
Apr 07, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Apr 06, 2017 | 18.46 | 18.50 | 18.46 | 18.50 | 4,665 | +0.00(+0.00%) |
Apr 05, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 156 | +0.14(+0.77%) |
Apr 04, 2017 | 18.47 | 18.47 | 17.54 | 18.35 | 33,543 | -0.06(-0.31%) |
Apr 03, 2017 | 18.41 | 18.41 | 18.41 | 18.41 | 1,306 | -0.05(-0.28%) |
Mar 31, 2017 | 18.47 | 18.47 | 18.46 | 18.46 | 989 | -0.05(-0.25%) |
Mar 30, 2017 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | +0.00(+0.00%) |
Mar 29, 2017 | 18.51 | 18.51 | 18.51 | 18.51 | 5,471 | -0.12(-0.63%) |
Mar 28, 2017 | 18.53 | 18.65 | 18.53 | 18.63 | 10,633 | +0.10(+0.51%) |
Mar 27, 2017 | 18.50 | 18.53 | 18.50 | 18.53 | 2,601 | -0.08(-0.42%) |
Mar 24, 2017 | 18.55 | 18.61 | 18.55 | 18.61 | 3,997 | +0.04(+0.23%) |
Mar 23, 2017 | 18.58 | 18.58 | 18.57 | 18.57 | 1,549 | -0.01(-0.04%) |
Mar 22, 2017 | 18.59 | 18.59 | 18.57 | 18.57 | 180,387 | -0.02(-0.11%) |
Mar 21, 2017 | 18.67 | 18.67 | 18.57 | 18.59 | 15,169 | -0.20(-1.04%) |
Mar 20, 2017 | 18.79 | 18.79 | 18.79 | 18.79 | 1 | +0.00(+0.00%) |
Mar 17, 2017 | 18.82 | 18.82 | 18.79 | 18.79 | 5,570 | +0.01(+0.06%) |
Mar 16, 2017 | 18.79 | 18.79 | 18.78 | 18.78 | 18,249 | -0.01(-0.07%) |
Mar 15, 2017 | 18.75 | 18.79 | 18.73 | 18.79 | 19,036 | +0.09(+0.49%) |
Mar 14, 2017 | 18.71 | 18.71 | 18.70 | 18.70 | 4,265 | +0.03(+0.18%) |
Mar 13, 2017 | 18.67 | 18.67 | 18.67 | 18.67 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 18.66 | 18.67 | 18.66 | 18.67 | 8,043 | -0.08(-0.40%) |
Mar 09, 2017 | 18.95 | 18.95 | 18.74 | 18.74 | 2,262 | -0.01(-0.04%) |
Mar 08, 2017 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Mar 07, 2017 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Mar 06, 2017 | 18.71 | 18.75 | 18.70 | 18.75 | 4,199 | -0.01(-0.04%) |
Mar 03, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 1,046 | -0.13(-0.67%) |
Mar 02, 2017 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |